Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
268.95
Change Change %
-22.60 -7.75%

Updated:21 Sep, 2020, 14:44 PM IST

BSE
274.30
Change Change %
-17.30 -5.93%

Updated:21 Sep, 2020, 14:57 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE260.00
2.85 2.25 375.00% 266.10
Previous Close 0.60
Open 0.50
High 2.85
Low 0.50
Vol 16,000
Open Interest (OI) 2,60,000
Change in OI -4,000
Bid Price 1.10
Offer Price 2.80
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE250.00
1.40 0.90 180.00% 267.55
Previous Close 0.50
Open 1.45
High 1.45
Low 1.40
Vol 8,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 0.65
Offer Price 2.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE280.00
15.35 9.10 145.60% 253.60
Previous Close 6.25
Open 3.35
High 16.90
Low 3.30
Vol 44,000
Open Interest (OI) 2,48,000
Change in OI -44,000
Bid Price 10.00
Offer Price 14.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE270.00
8.00 4.65 138.81% 260.95
Previous Close 3.35
Open 2.00
High 8.00
Low 2.00
Vol 16,000
Open Interest (OI) 1,40,000
Change in OI -16,000
Bid Price 6.20
Offer Price 9.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE290.00
16.00 8.50 113.33% 252.95
Previous Close 7.50
Open 6.90
High 17.00
Low 6.90
Vol 36,000
Open Interest (OI) 1,80,000
Change in OI -28,000
Bid Price 12.05
Offer Price 16.45
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE200.00
0.10 0.05 100.00% 268.85
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 16,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE295.00
16.00 6.25 64.10% 252.95
Previous Close 9.75
Open 10.20
High 16.00
Low 10.20
Vol 8,000
Open Interest (OI) 44,000
Change in OI -4,000
Bid Price 2.55
Offer Price 29.55
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE275.00
7.00 2.30 48.94% 261.95
Previous Close 4.70
Open 4.45
High 7.00
Low 3.00
Vol 20,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 5.55
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE285.00
12.95 3.70 40.00% 256.00
Previous Close 9.25
Open 4.00
High 16.70
Low 4.00
Vol 20,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 13.60
Offer Price 16.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE325.00
2.00 0.45 29.03% 266.95
Previous Close 1.55
Open 2.00
High 2.00
Low 2.00
Vol 12,000
Open Interest (OI) 60,000
Change in OI -12,000
Bid Price 0.10
Offer Price 2.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE240.00
0.50 0.10 25.00% 268.45
Previous Close 0.40
Open 0.15
High 0.50
Low 0.10
Vol 24,000
Open Interest (OI) 1,12,000
Change in OI -24,000
Bid Price 0.40
Offer Price 1.30
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE300.00
26.00 2.35 9.94% 242.95
Previous Close 23.65
Open 16.50
High 29.70
Low 14.00
Vol 36,000
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 8.05
Offer Price 33.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE225.00
3.50 0.00 0.00% 265.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE185.00
0.20 0.00 0.00% 268.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE260.00
31.00 0.00 0.00% 237.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 268.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE210.00
0.05 0.00 0.00% 268.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE275.00
17.75 0.00 0.00% 251.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE245.00
1.45 0.00 0.00% 267.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 1.30
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE285.00
21.55 0.00 0.00% 247.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE310.00
23.45 0.00 0.00% 245.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE235.00
2.35 0.00 0.00% 266.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE305.00
4.20 0.00 0.00% 264.75
Previous Close 4.20
Open 4.20
High 4.20
Low 4.20
Vol 4,000
Open Interest (OI) 1,68,000
Change in OI -4,000
Bid Price 2.10
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE305.00
18.60 0.00 0.00% 250.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 37.30
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE255.00
3.10 0.00 0.00% 265.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE280.00
15.50 -1.50 -8.82% 253.45
Previous Close 17.00
Open 15.50
High 15.50
Low 15.50
Vol 4,000
Open Interest (OI) 80,000
Change in OI -4,000
Bid Price 6.20
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE290.00
5.80 -4.30 -42.57% 263.15
Previous Close 10.10
Open 10.00
High 10.00
Low 5.80
Vol 16,000
Open Interest (OI) 2,40,000
Change in OI -12,000
Bid Price 5.00
Offer Price 8.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE310.00
2.25 -2.05 -47.67% 266.70
Previous Close 4.30
Open 3.90
High 4.20
Low 2.05
Vol 64,000
Open Interest (OI) 4,48,000
Change in OI -64,000
Bid Price 2.00
Offer Price 3.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE265.00
1.00 -1.25 -55.56% 267.95
Previous Close 2.25
Open 1.00
High 1.00
Low 1.00
Vol 4,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE315.00
0.80 -1.20 -60.00% 268.15
Previous Close 2.00
Open 0.85
High 1.00
Low 0.80
Vol 12,000
Open Interest (OI) 1,00,000
Change in OI -12,000
Bid Price 0.15
Offer Price 1.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE335.00
0.50 -1.00 -66.67% 268.45
Previous Close 1.50
Open 0.50
High 0.60
Low 0.50
Vol 16,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.50
Offer Price 2.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE300.00
2.30 -4.70 -67.14% 266.65
Previous Close 7.00
Open 4.05
High 6.00
Low 2.25
Vol 1,32,000
Open Interest (OI) 8,44,000
Change in OI -1,32,000
Bid Price 2.25
Offer Price 4.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE340.00
0.25 -0.70 -73.68% 268.70
Previous Close 0.95
Open 0.65
High 0.90
Low 0.25
Vol 1,36,000
Open Interest (OI) 7,00,000
Change in OI -1,32,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE320.00
0.65 -2.00 -75.47% 268.30
Previous Close 2.65
Open 1.75
High 1.80
Low 0.65
Vol 1,16,000
Open Interest (OI) 5,56,000
Change in OI -1,16,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE295.00
1.40 -7.50 -84.27% 267.55
Previous Close 8.90
Open 1.40
High 1.40
Low 1.40
Vol 8,000
Open Interest (OI) 72,000
Change in OI -4,000
Bid Price 0.25
Offer Price 6.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
PE230.00
0.05 -0.40 -88.89% 268.90
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 96,000
Change in OI -4,000
Bid Price 0.05
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
24-09-2020
OPTSTK
CE330.00
0.10 -1.00 -90.91% 268.85
Previous Close 1.10
Open 0.20
High 0.25
Low 0.10
Vol 28,000
Open Interest (OI) 2,92,000
Change in OI -28,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
8.90 0.00 0.00% 260.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 2.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com